Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
13.59
+0.71 (5.51%)
Jan 27, 2026, 4:00 PM EST - Market closed
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 13.39 | 13.85 | 12.76 | 13.59 | 13.59 | 5.51% | 5,800 |
| Jan 26, 2026 | 13.00 | 13.58 | 12.88 | 12.88 | 12.88 | -3.88% | 1,508 |
| Jan 23, 2026 | 13.28 | 13.90 | 13.05 | 13.40 | 13.40 | -3.25% | 7,766 |
| Jan 22, 2026 | 12.20 | 13.85 | 12.20 | 13.85 | 13.85 | 3.51% | 7,200 |
| Jan 21, 2026 | 13.76 | 13.99 | 13.38 | 13.38 | 13.38 | -4.43% | 2,406 |
| Jan 20, 2026 | 13.78 | 14.00 | 13.78 | 14.00 | 14.00 | -0.78% | 2,615 |
| Jan 16, 2026 | 14.31 | 14.31 | 14.11 | 14.11 | 14.11 | -2.69% | 3,735 |
| Jan 15, 2026 | 14.22 | 14.50 | 14.02 | 14.50 | 14.50 | -1.09% | 6,399 |
| Jan 14, 2026 | 14.59 | 14.74 | 14.58 | 14.66 | 14.66 | 5.07% | 2,461 |
| Jan 13, 2026 | 13.71 | 14.00 | 13.71 | 13.95 | 13.95 | -3.51% | 1,420 |
| Jan 12, 2026 | 14.31 | 14.50 | 14.15 | 14.46 | 14.46 | 1.12% | 2,972 |
| Jan 9, 2026 | 14.23 | 14.46 | 14.15 | 14.30 | 14.30 | -1.58% | 5,734 |
| Jan 8, 2026 | 13.96 | 14.57 | 13.83 | 14.53 | 14.53 | 3.05% | 7,018 |
| Jan 7, 2026 | 14.10 | 14.10 | 13.75 | 14.10 | 14.10 | 0.71% | 2,962 |
| Jan 6, 2026 | 13.60 | 14.00 | 13.41 | 14.00 | 14.00 | 0.21% | 12,801 |
| Jan 5, 2026 | 14.00 | 14.25 | 13.02 | 13.97 | 13.97 | -0.21% | 7,183 |
| Jan 2, 2026 | 14.05 | 14.05 | 13.35 | 14.00 | 14.00 | 0.65% | 3,780 |
| Dec 31, 2025 | 13.85 | 14.00 | 12.60 | 13.91 | 13.91 | 1.24% | 10,503 |
| Dec 30, 2025 | 14.05 | 14.05 | 13.71 | 13.74 | 13.74 | -0.79% | 4,823 |
| Dec 29, 2025 | 14.00 | 14.50 | 13.85 | 13.85 | 13.85 | 0.80% | 9,192 |
| Dec 26, 2025 | 12.56 | 13.81 | 12.56 | 13.74 | 13.74 | -1.51% | 5,109 |
| Dec 24, 2025 | 14.05 | 14.10 | 13.90 | 13.95 | 13.95 | -2.11% | 6,390 |
| Dec 23, 2025 | 14.15 | 14.25 | 13.85 | 14.25 | 14.25 | 5.56% | 8,700 |
| Dec 22, 2025 | 12.83 | 14.48 | 12.83 | 13.50 | 13.50 | 4.98% | 15,611 |
| Dec 19, 2025 | 12.15 | 12.86 | 12.15 | 12.86 | 12.86 | -1.46% | 2,367 |
| Dec 18, 2025 | 12.18 | 13.21 | 12.02 | 13.05 | 13.05 | -0.38% | 2,449 |
| Dec 17, 2025 | 12.18 | 13.25 | 11.80 | 13.10 | 13.10 | -0.70% | 51,168 |
| Dec 16, 2025 | 13.50 | 14.00 | 12.57 | 13.19 | 13.19 | -6.20% | 22,767 |
| Dec 15, 2025 | 14.69 | 14.69 | 13.40 | 14.07 | 14.07 | -2.29% | 5,932 |
| Dec 12, 2025 | 13.93 | 14.75 | 13.75 | 14.40 | 14.40 | 3.84% | 6,507 |
| Dec 11, 2025 | 11.65 | 13.86 | 11.65 | 13.86 | 13.86 | 12.34% | 7,754 |
| Dec 10, 2025 | 10.77 | 12.34 | 10.77 | 12.34 | 12.34 | 15.11% | 12,282 |
| Dec 9, 2025 | 10.78 | 10.86 | 10.65 | 10.72 | 10.72 | 7.09% | 6,036 |
| Dec 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -9.00% | 583 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 3.00% | 630 |
| Dec 4, 2025 | 9.82 | 10.68 | 9.82 | 10.68 | 10.65 | 6.80% | 3,338 |
| Dec 3, 2025 | 9.40 | 10.18 | 9.40 | 10.00 | 9.97 | 3.52% | 6,910 |
| Dec 2, 2025 | 9.74 | 9.75 | 9.00 | 9.66 | 9.63 | 4.86% | 4,905 |
| Dec 1, 2025 | 8.88 | 9.25 | 8.88 | 9.21 | 9.19 | -3.03% | 594 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 5.56% | 525 |
| Nov 26, 2025 | 8.95 | 9.00 | 8.81 | 9.00 | 8.97 | 3.33% | 9,060 |
| Nov 25, 2025 | 8.81 | 8.92 | 8.71 | 8.71 | 8.69 | -0.57% | 8,153 |
| Nov 24, 2025 | 8.95 | 9.00 | 8.76 | 8.76 | 8.74 | -3.20% | 2,540 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 3.28% | 1,233 |
| Nov 20, 2025 | 8.90 | 8.90 | 8.76 | 8.76 | 8.74 | -3.70% | 901 |
| Nov 19, 2025 | 9.00 | 9.25 | 9.00 | 9.10 | 9.07 | - | 2,937 |
| Nov 17, 2025 | 9.05 | 9.51 | 9.05 | 9.10 | 9.07 | 3.12% | 7,048 |
| Nov 14, 2025 | 8.50 | 9.00 | 8.50 | 8.83 | 8.80 | -2.49% | 2,512 |
| Nov 13, 2025 | 9.34 | 9.34 | 9.05 | 9.05 | 9.02 | -3.52% | 2,737 |
| Nov 12, 2025 | 9.25 | 9.40 | 9.25 | 9.38 | 9.35 | 3.08% | 3,499 |